MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPSH — CPS Technologies Corp. Common Stock
NasdaqCPS Technologies Corp. Common Stock
$3.84
+0.05(+1.32%)
- O
- 3.90
- H
- 3.92
- L
- 3.81
- V
- 169.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.84
Period Return+159.46%
Period High$14.39
Period Low$1.46
Avg Daily Volume519.1K
Total Trading Days365
CPSH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.90 | $3.92 | $3.81 | $3.84 | +$0.05 | +1.32% | 169,646 | $3.86 | $3.81 $3.92 |
| Oct 1, 2026 | $3.76 | $3.81 | $3.67 | $3.79 | +$0.05 | +1.34% | 82,694 | $3.75 | $3.67 $3.81 |
| Sep 30, 2026 | $3.73 | $3.86 | $3.72 | $3.74 | +$0.04 | +1.08% | 135,084 | $3.78 | $3.72 $3.86 |
| Sep 29, 2026 | $3.74 | $3.76 | $3.66 | $3.70 | +$0.01 | +0.27% | 133,881 | $3.71 | $3.66 $3.76 |
| Sep 28, 2026 | $3.81 | $3.83 | $3.66 | $3.69 | $-0.16 | -4.16% | 280,386 | $3.72 | $3.66 $3.83 |
| Sep 25, 2026 | $3.85 | $3.90 | $3.78 | $3.85 | $-0.02 | -0.52% | 96,597 | $3.85 | $3.78 $3.90 |
| Sep 24, 2026 | $3.85 | $3.89 | $3.76 | $3.87 | +$0.00 | +0.00% | 198,138 | $3.81 | $3.76 $3.89 |
| Sep 23, 2026 | $3.99 | $4.00 | $3.86 | $3.87 | $-0.11 | -2.76% | 128,224 | $3.91 | $3.86 $4.00 |
| Sep 22, 2026 | $4.04 | $4.08 | $3.92 | $3.98 | $-0.11 | -2.69% | 127,568 | $4.01 | $3.92 $4.08 |
| Sep 21, 2026 | $4.08 | $4.16 | $4.04 | $4.09 | +$0.07 | +1.74% | 209,672 | $4.10 | $4.04 $4.16 |
| Sep 18, 2026 | $3.97 | $4.08 | $3.91 | $4.02 | +$0.01 | +0.25% | 234,250 | $3.99 | $3.91 $4.08 |
| Sep 17, 2026 | $4.01 | $4.07 | $3.96 | $4.01 | +$0.11 | +2.69% | 180,080 | $4.03 | $3.96 $4.07 |
| Sep 16, 2026 | $3.91 | $3.96 | $3.85 | $3.91 | +$0.01 | +0.13% | 154,575 | $3.90 | $3.85 $3.96 |
| Sep 15, 2026 | $3.92 | $4.00 | $3.81 | $3.90 | $-0.03 | -0.76% | 127,322 | $3.87 | $3.81 $4.00 |
| Sep 14, 2026 | $3.91 | $4.15 | $3.81 | $3.93 | $-0.15 | -3.68% | 254,191 | $4.00 | $3.81 $4.15 |
| Sep 11, 2026 | $3.99 | $4.14 | $3.99 | $4.08 | +$0.14 | +3.55% | 128,157 | $4.09 | $3.99 $4.14 |
| Sep 10, 2026 | $3.74 | $3.99 | $3.74 | $3.94 | +$0.08 | +2.07% | 122,387 | $3.92 | $3.74 $3.99 |
| Sep 9, 2026 | $3.96 | $4.01 | $3.84 | $3.86 | $-0.10 | -2.53% | 142,660 | $3.93 | $3.84 $4.01 |
| Sep 8, 2026 | $3.82 | $4.11 | $3.82 | $3.96 | +$0.13 | +3.39% | 452,283 | $3.98 | $3.82 $4.11 |
| Sep 4, 2026 | $3.82 | $3.91 | $3.81 | $3.83 | $-0.01 | -0.13% | 122,742 | $3.86 | $3.81 $3.91 |
| Sep 3, 2026 | $3.80 | $3.92 | $3.71 | $3.84 | +$0.14 | +3.65% | 285,357 | $3.86 | $3.71 $3.92 |
| Sep 2, 2026 | $3.64 | $3.75 | $3.60 | $3.70 | +$0.03 | +0.82% | 105,659 | $3.68 | $3.60 $3.75 |
| Sep 1, 2026 | $3.81 | $3.83 | $3.59 | $3.67 | $-0.22 | -5.66% | 653,022 | $3.67 | $3.59 $3.83 |
| Aug 31, 2026 | $3.81 | $4.03 | $3.67 | $3.89 | +$0.09 | +2.37% | 419,827 | $3.91 | $3.67 $4.03 |
| Aug 28, 2026 | $3.93 | $3.99 | $3.77 | $3.80 | $-0.12 | -3.06% | 141,288 | $3.84 | $3.77 $3.99 |
| Aug 27, 2026 | $3.86 | $3.98 | $3.84 | $3.92 | +$0.06 | +1.55% | 108,173 | $3.91 | $3.84 $3.98 |
| Aug 26, 2026 | $4.02 | $4.07 | $3.83 | $3.86 | $-0.16 | -3.98% | 229,390 | $3.93 | $3.83 $4.07 |
| Aug 25, 2026 | $3.92 | $4.04 | $3.85 | $4.02 | +$0.16 | +4.15% | 159,682 | $3.94 | $3.85 $4.04 |
| Aug 24, 2026 | $3.87 | $3.92 | $3.77 | $3.86 | $-0.07 | -1.78% | 195,830 | $3.84 | $3.77 $3.92 |
| Aug 21, 2026 | $3.85 | $3.97 | $3.85 | $3.93 | +$0.11 | +2.88% | 208,843 | $3.92 | $3.85 $3.97 |